Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.09 | 15.78 | 15.09 | 15.50 | 45,355 | +0.49(+3.26%) |
Jul 30, 2008 | 15.42 | 15.64 | 14.90 | 15.01 | 38,413 | -0.55(-3.53%) |
Jul 29, 2008 | 15.56 | 15.56 | 15.02 | 15.56 | 15,616 | +0.31(+2.03%) |
Jul 28, 2008 | 15.14 | 15.28 | 14.51 | 15.25 | 36,518 | -0.04(-0.26%) |
Jul 25, 2008 | 15.01 | 16.00 | 15.01 | 15.29 | 13,658 | +0.13(+0.86%) |
Jul 24, 2008 | 14.92 | 15.60 | 14.73 | 15.16 | 29,769 | +0.34(+2.29%) |
Jul 23, 2008 | 15.24 | 15.30 | 14.81 | 14.82 | 12,441 | -0.27(-1.79%) |
Jul 22, 2008 | 14.66 | 15.10 | 14.66 | 15.09 | 41,307 | +0.58(+4.00%) |
Jul 21, 2008 | 14.25 | 14.65 | 14.00 | 14.51 | 33,554 | +0.45(+3.20%) |
Jul 18, 2008 | 13.68 | 14.07 | 12.60 | 14.06 | 42,676 | +0.40(+2.93%) |
Jul 17, 2008 | 13.36 | 13.66 | 13.13 | 13.66 | 8,391 | +0.45(+3.41%) |
Jul 16, 2008 | 13.00 | 13.37 | 12.95 | 13.21 | 16,309 | +0.13(+0.99%) |
Jul 15, 2008 | 12.43 | 13.18 | 12.43 | 13.08 | 34,708 | +0.48(+3.81%) |
Jul 14, 2008 | 12.55 | 12.78 | 12.37 | 12.60 | 8,420 | +0.05(+0.40%) |
Jul 11, 2008 | 11.57 | 12.56 | 11.57 | 12.55 | 40,933 | +0.46(+3.80%) |
Jul 10, 2008 | 11.65 | 12.10 | 11.35 | 12.09 | 15,613 | +0.42(+3.60%) |
Jul 09, 2008 | 11.64 | 11.86 | 11.64 | 11.67 | 9,983 | -0.29(-2.42%) |
Jul 08, 2008 | 11.21 | 11.97 | 11.06 | 11.96 | 22,448 | +0.75(+6.69%) |
Jul 07, 2008 | 11.14 | 11.32 | 10.69 | 11.21 | 14,172 | +0.23(+2.09%) |
Jul 04, 2008 | 10.56 | 11.03 | 10.52 | 10.98 | 7,279 | +0.00(+0.00%) |
Jul 03, 2008 | 10.56 | 11.03 | 10.52 | 10.98 | 7,279 | -0.05(-0.45%) |
Jul 02, 2008 | 10.84 | 11.74 | 10.84 | 11.03 | 15,783 | +0.22(+2.04%) |
Jul 01, 2008 | 10.60 | 10.81 | 10.59 | 10.81 | 15,364 | +0.13(+1.22%) |
Jun 30, 2008 | 10.63 | 11.02 | 10.52 | 10.68 | 28,391 | -0.56(-4.98%) |
Jun 27, 2008 | 11.23 | 11.75 | 11.23 | 11.24 | 145,141 | +0.03(+0.27%) |
Jun 26, 2008 | 11.25 | 11.29 | 11.07 | 11.21 | 8,001 | -0.34(-2.94%) |
Jun 25, 2008 | 10.54 | 11.55 | 10.47 | 11.55 | 11,560 | +1.20(+11.59%) |
Jun 24, 2008 | 10.33 | 10.50 | 10.30 | 10.35 | 10,585 | -0.04(-0.38%) |
Jun 23, 2008 | 11.72 | 11.72 | 10.39 | 10.39 | 22,187 | -1.08(-9.42%) |
Jun 20, 2008 | 11.25 | 11.59 | 11.25 | 11.47 | 36,016 | +0.38(+3.43%) |
Jun 19, 2008 | 11.02 | 11.10 | 11.02 | 11.09 | 1,896 | +0.06(+0.54%) |
Jun 18, 2008 | 10.99 | 11.12 | 10.92 | 11.03 | 8,395 | +0.02(+0.18%) |
Jun 17, 2008 | 11.36 | 11.36 | 11.00 | 11.01 | 10,169 | -0.27(-2.39%) |
Jun 16, 2008 | 11.68 | 11.68 | 11.06 | 11.28 | 26,059 | -0.55(-4.65%) |
Jun 13, 2008 | 11.00 | 12.35 | 10.47 | 11.83 | 54,995 | +0.87(+7.94%) |
Jun 12, 2008 | 10.43 | 11.00 | 10.43 | 10.96 | 32,341 | +0.42(+3.98%) |
Jun 11, 2008 | 10.51 | 10.60 | 10.46 | 10.54 | 9,718 | +0.01(+0.09%) |
Jun 10, 2008 | 10.40 | 10.57 | 10.05 | 10.53 | 36,337 | +0.24(+2.33%) |
Jun 09, 2008 | 10.31 | 10.32 | 10.21 | 10.29 | 21,845 | -0.09(-0.87%) |
Jun 06, 2008 | 10.31 | 10.47 | 10.21 | 10.38 | 18,258 | -0.02(-0.19%) |
Jun 05, 2008 | 10.36 | 10.51 | 10.36 | 10.40 | 77,991 | -0.02(-0.19%) |
Jun 04, 2008 | 10.49 | 10.65 | 10.20 | 10.42 | 34,193 | -0.06(-0.57%) |
Jun 03, 2008 | 10.49 | 10.49 | 9.970 | 10.48 | 19,940 | +0.28(+2.75%) |
Jun 02, 2008 | 10.35 | 10.35 | 9.840 | 10.20 | 17,843 | -0.20(-1.92%) |
May 30, 2008 | 10.34 | 10.45 | 9.900 | 10.40 | 47,478 | +0.05(+0.48%) |
May 29, 2008 | 10.12 | 10.40 | 10.12 | 10.35 | 19,586 | +0.22(+2.17%) |
May 28, 2008 | 10.56 | 10.74 | 10.08 | 10.13 | 20,361 | -0.38(-3.62%) |
May 27, 2008 | 10.31 | 10.51 | 9.410 | 10.51 | 56,851 | +0.15(+1.45%) |
May 26, 2008 | 10.40 | 10.75 | 10.34 | 10.36 | 35,292 | +0.00(+0.00%) |
May 23, 2008 | 10.40 | 10.75 | 10.34 | 10.36 | 35,292 | -0.16(-1.52%) |
May 22, 2008 | 10.39 | 10.66 | 10.00 | 10.52 | 41,145 | +0.18(+1.74%) |
May 21, 2008 | 10.44 | 10.78 | 10.23 | 10.34 | 26,156 | +0.02(+0.19%) |
May 20, 2008 | 10.24 | 10.40 | 10.00 | 10.32 | 30,025 | +0.01(+0.10%) |
May 19, 2008 | 10.05 | 10.53 | 10.03 | 10.31 | 16,700 | -0.38(-3.55%) |
May 16, 2008 | 10.44 | 10.75 | 10.00 | 10.69 | 29,401 | +0.38(+3.69%) |
May 15, 2008 | 10.35 | 10.53 | 10.00 | 10.31 | 45,334 | -0.44(-4.09%) |
May 14, 2008 | 9.630 | 10.75 | 9.450 | 10.75 | 43,783 | +0.71(+7.07%) |
May 13, 2008 | 10.45 | 10.45 | 10.00 | 10.04 | 5,371 | -0.41(-3.92%) |
May 12, 2008 | 10.07 | 10.50 | 10.07 | 10.45 | 9,217 | +0.51(+5.13%) |
May 09, 2008 | 9.760 | 9.960 | 9.640 | 9.940 | 80,348 | +0.08(+0.81%) |
May 08, 2008 | 9.960 | 9.990 | 9.500 | 9.860 | 79,512 | -0.02(-0.20%) |
May 07, 2008 | 10.59 | 10.59 | 9.880 | 9.880 | 15,628 | -0.62(-5.90%) |
May 06, 2008 | 10.30 | 10.59 | 10.30 | 10.50 | 23,547 | +0.18(+1.74%) |
May 05, 2008 | 10.28 | 10.66 | 10.15 | 10.32 | 29,346 | -0.08(-0.77%) |
May 02, 2008 | 10.80 | 10.80 | 10.06 | 10.40 | 28,149 | -0.41(-3.79%) |